PAO TMK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-03 | 89.580 | 89.580 | 87.900 | 88.420 | 52.339 | 188,680 |
| 2021-11-02 | 88.240 | 90.300 | 88.200 | 89.060 | 52.718 | 406,090 |
| 2021-11-01 | 88.000 | 89.400 | 87.500 | 88.440 | 52.351 | 512,300 |
| 2021-10-29 | 85.980 | 89.980 | 85.800 | 86.700 | 51.321 | 780,100 |
| 2021-10-28 | 86.200 | 87.340 | 84.620 | 85.980 | 50.895 | 488,460 |
| 2021-10-27 | 88.500 | 88.500 | 85.500 | 86.680 | 51.310 | 793,220 |
| 2021-10-26 | 90.340 | 91.480 | 88.000 | 88.360 | 52.304 | 1,347,600 |
| 2021-10-25 | 93.300 | 94.000 | 90.360 | 90.900 | 53.808 | 1,009,790 |
| 2021-10-22 | 93.000 | 94.100 | 92.700 | 93.080 | 55.098 | 366,660 |
| 2021-10-21 | 94.560 | 95.100 | 93.220 | 93.300 | 55.228 | 337,590 |
| 2021-10-20 | 95.460 | 95.520 | 94.240 | 94.440 | 55.903 | 220,480 |
| 2021-10-19 | 94.040 | 96.000 | 94.040 | 95.040 | 56.258 | 608,120 |
| 2021-10-18 | 94.460 | 95.000 | 93.720 | 94.040 | 55.666 | 331,140 |
← NewerPage 22 of 22 · 1,273 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-09-05 | 15.0600 RUB |
| 2024-05-27 | 3.3900 RUB |
| 2024-01-31 | 15.8400 RUB |
| 2023-09-05 | 13.4500 RUB |
| 2023-01-31 | 6.7800 RUB |
| 2022-09-09 | 9.6800 RUB |
| 2022-05-27 | 0.8200 RUB |
| 2021-09-17 | 17.7100 RUB |
| 2021-04-26 | 9.6700 RUB |
| 2020-12-07 | 3.0000 RUB |
| 2019-07-18 | 2.5500 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.